Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big 5 Sporting (NQ: BGFV )

3.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 5.938 6.067 5.502 5.506 114,796 -0.48(-8.03%)
Apr 29, 2003 5.809 6.276 5.742 5.987 677,319 +0.19(+3.22%)
Apr 28, 2003 5.724 5.876 5.698 5.800 432,675 +0.09(+1.51%)
Apr 25, 2003 5.635 5.796 5.582 5.714 205,105 +0.08(+1.39%)
Apr 24, 2003 5.742 5.787 5.635 5.635 70,315 -0.14(-2.47%)
Apr 23, 2003 5.782 5.796 5.644 5.778 122,434 +0.00(+0.08%)
Apr 22, 2003 5.769 5.791 5.707 5.773 88,512 +0.01(+0.15%)
Apr 21, 2003 5.631 5.778 5.631 5.765 84,917 +0.14(+2.45%)
Apr 17, 2003 5.635 5.684 5.573 5.627 53,466 +0.01(+0.24%)
Apr 16, 2003 5.586 5.689 5.466 5.613 54,589 -0.04(-0.63%)
Apr 15, 2003 5.417 5.676 5.417 5.649 42,458 +0.08(+1.36%)
Apr 14, 2003 5.502 5.676 5.413 5.573 242,397 +0.14(+2.62%)
Apr 11, 2003 5.560 5.560 5.417 5.431 178,821 -0.10(-1.85%)
Apr 10, 2003 5.475 5.533 5.315 5.533 99,070 +0.06(+1.06%)
Apr 09, 2003 5.342 5.564 5.288 5.475 154,334 +0.14(+2.59%)
Apr 08, 2003 5.319 5.351 5.302 5.337 119,064 -0.02(-0.33%)
Apr 07, 2003 5.239 5.582 5.226 5.355 394,260 +0.04(+0.67%)
Apr 04, 2003 5.186 5.342 5.186 5.319 219,258 +0.15(+2.93%)
Apr 03, 2003 5.008 5.230 4.888 5.168 132,318 +0.16(+3.20%)
Apr 02, 2003 4.919 5.008 4.803 5.008 213,417 +0.08(+1.53%)
Apr 01, 2003 4.937 4.968 4.897 4.932 250,035 +0.02(+0.45%)
Mar 31, 2003 4.958 4.959 4.888 4.910 109,404 +0.03(+0.54%)
Mar 28, 2003 4.789 5.012 4.718 4.884 107,831 +0.12(+2.53%)
Mar 27, 2003 4.856 4.897 4.678 4.763 167,364 +0.07(+1.42%)
Mar 26, 2003 4.803 4.874 4.696 4.696 105,360 -0.09(-1.86%)
Mar 25, 2003 4.807 4.874 4.745 4.785 40,886 +0.04(+0.84%)
Mar 24, 2003 4.825 4.865 4.612 4.745 140,855 -0.13(-2.65%)
Mar 21, 2003 4.545 4.888 4.456 4.874 45,379 +0.28(+6.11%)
Mar 20, 2003 4.652 4.763 4.451 4.593 97,722 -0.01(-0.30%)
Mar 19, 2003 4.304 4.865 4.189 4.607 274,072 +0.16(+3.50%)
Mar 18, 2003 4.282 4.451 4.282 4.451 60,655 +0.15(+3.41%)
Mar 17, 2003 4.126 4.327 4.118 4.304 247,564 +0.19(+4.54%)
Mar 14, 2003 4.207 4.407 4.118 4.118 237,005 -0.07(-1.70%)
Mar 13, 2003 4.060 4.451 4.060 4.189 121,310 +0.05(+1.29%)
Mar 12, 2003 4.122 4.140 4.073 4.135 96,599 -0.03(-0.64%)
Mar 11, 2003 4.287 4.385 4.077 4.162 54,140 -0.18(-4.10%)
Mar 10, 2003 4.158 4.394 4.158 4.340 59,082 +0.23(+5.61%)
Mar 07, 2003 4.118 4.153 4.011 4.110 393,362 -0.03(-0.84%)
Mar 06, 2003 4.073 4.171 3.997 4.144 128,949 +0.13(+3.22%)
Mar 05, 2003 4.095 4.118 3.984 4.015 93,005 -0.10(-2.49%)
Mar 04, 2003 4.135 4.207 4.055 4.118 49,198 -0.01(-0.32%)
Mar 03, 2003 4.331 4.340 4.060 4.131 179,944 -0.16(-3.83%)
Feb 28, 2003 4.184 4.612 4.184 4.296 304,400 +0.08(+1.90%)
Feb 27, 2003 4.149 4.220 4.113 4.215 31,900 +0.07(+1.61%)
Feb 26, 2003 4.109 4.198 4.091 4.149 89,859 +0.05(+1.29%)
Feb 25, 2003 4.220 4.220 4.055 4.096 87,164 -0.12(-2.74%)
Feb 24, 2003 4.144 4.340 4.060 4.211 378,759 +0.03(+0.75%)
Feb 21, 2003 4.006 4.336 3.966 4.180 783,129 +0.12(+2.85%)
Feb 20, 2003 3.939 4.082 3.828 4.064 595,771 +0.06(+1.44%)
Feb 19, 2003 3.922 4.046 3.908 4.006 380,332 +0.00(+0.00%)
Feb 18, 2003 3.717 4.006 3.717 4.006 1,443,151 +0.29(+7.90%)
Feb 14, 2003 3.984 3.984 3.682 3.713 448,625 -0.20(-5.12%)
Feb 13, 2003 4.442 4.442 3.855 3.913 686,754 -0.69(-15.06%)
Feb 12, 2003 4.532 4.652 4.345 4.607 250,709 +0.01(+0.29%)
Feb 11, 2003 4.549 4.598 4.451 4.594 88,512 +0.04(+0.98%)
Feb 10, 2003 4.540 4.580 4.518 4.549 51,444 +0.01(+0.20%)
Feb 07, 2003 4.963 5.106 4.514 4.540 103,114 +0.04(+0.99%)
Feb 06, 2003 4.892 4.892 4.398 4.496 159,726 -0.32(-6.74%)
Feb 05, 2003 4.941 4.941 4.790 4.821 64,474 -0.03(-0.55%)
Feb 04, 2003 4.994 5.030 4.843 4.848 60,430 -0.19(-3.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.